Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'2 433'2 433'2 433'0 433'0 -2'2 7:00P Dec 11
CORN  Mar 26 @C6H 446'4 446'4 447'2 445'0 445'0 -1'4 4:22A Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 452'6 452'6 -1'4 4:09A Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 458'2 458'4 -1'0 4:12A Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 452'0 452'0 -1'2 4:13A Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1085'6 1085'6 -7'6 4:24A Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1095'6 1095'6 -7'0 4:25A Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1105'6 1105'6 -6'4 4:17A Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1114'4 1114'4 -6'6 4:15A Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1108'0 1108'0 -6'0 4:09A Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 1:15P Dec 11
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 530'6 531'0 -2'4 4:25A Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 538'6 539'0 -2'0 4:22A Dec 12
WHEAT  Jul 26 @W6N 549'0 549'6 551'2 547'0 547'0 -2'0 4:24A Dec 12
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 510'0 510'0 -1'0 1:15P Dec 11
KC HRW WHEAT  Mar 26 @KW6H 522'2 523'2 525'0 520'4 520'6 -1'4 4:22A Dec 12
KC HRW WHEAT  May 26 @KW6K 534'4 536'4 537'2 533'0 533'2 -1'2 4:08A Dec 12
KC HRW WHEAT  Jul 26 @KW6N 547'0 548'4 549'4 546'4 546'4 -0'4 3:25A Dec 12
FEEDER CATTLE  Jan 26 @GF6F 338.375 341.000 345.250 341.000 343.275 5.025 1:04P Dec 11
FEEDER CATTLE  Mar 26 @GF6H 332.825 334.875 338.825 334.875 337.525 4.850 1:04P Dec 11
FEEDER CATTLE  Apr 26 @GF6J 331.900 333.725 337.525 333.675 336.450 4.675 1:04P Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.350 228.900 230.450 3.575 1:04P Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.950 2.425 1:04P Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.675 2.300 1:04P Dec 11
LEAN HOGS  Dec 25 @HE5Z 82.450 82.700 83.425 82.625 83.375 0.950 1:04P Dec 11
LEAN HOGS  Feb 26 @HE6G 82.425 82.825 84.575 82.675 84.125 1.750 1:04P Dec 11
LEAN HOGS  Apr 26 @HE6J 87.375 87.675 89.475 87.475 89.175 1.850 1:04P Dec 11
MILK CLASS III  Dec 25 @DA5Z 15.87 15.87  
MILK CLASS III  Jan 26 @DA6F 15.39 15.46  
MILK CLASS III  Feb 26 @DA6G 15.35 15.37  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'0
Change:  -2'2
Bid:  431'4
Ask:  436'4
Today's High:  433'2
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
7:00:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.